6493 (株)NITTAN の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-27	310	310	310	310	2,000	271.93
1985-12-25	317	317	317	317	5,000	278.07
1985-12-24	300	301	290	292	12,000	256.14
1985-12-23	306	306	300	300	6,000	263.16
1985-12-20	311	311	305	305	14,000	267.54
1985-12-19	308	310	308	310	11,000	271.93
1985-12-18	310	310	306	306	12,000	268.42
1985-12-17	307	307	307	307	1,000	269.30
1985-12-16	315	315	305	305	10,000	267.54
1985-12-13	320	320	310	310	12,000	271.93
1985-12-12	326	326	315	315	12,000	276.32
1985-12-11	328	330	321	326	34,000	285.97
1985-12-10	315	329	315	329	24,000	288.60
1985-12-09	320	320	318	318	14,000	278.95
1985-12-07	318	325	318	320	5,000	280.70
1985-12-06	315	315	315	315	18,000	276.32
1985-12-05	319	319	315	315	9,000	276.32
1985-12-04	312	320	310	310	18,000	271.93
1985-12-03	320	320	311	311	5,000	272.81
1985-12-02	328	328	320	320	6,000	280.70
1985-11-30	329	329	328	328	7,000	287.72
1985-11-29	318	330	318	328	16,000	287.72
1985-11-28	315	319	315	317	22,000	278.07
1985-11-27	310	315	310	315	13,000	276.32
1985-11-26	309	309	306	306	9,000	268.42
1985-11-25	321	322	305	305	24,000	267.54
1985-11-22	325	325	315	325	35,000	285.09
1985-11-21	319	325	319	319	36,000	279.83
1985-11-20	340	340	311	319	141,000	279.83
1985-11-19	340	343	335	335	161,000	293.86
1985-11-18	338	340	331	335	79,000	293.86
1985-11-16	348	350	340	340	113,000	298.25
1985-11-15	337	353	337	345	367,000	302.63
1985-11-14	310	335	310	335	158,000	293.86
1985-11-13	300	320	300	320	98,000	280.70
1985-11-12	315	316	296	296	43,000	259.65
1985-11-11	325	326	316	316	67,000	277.19
1985-11-08	293	310	293	310	231,000	271.93
1985-11-07	292	292	292	292	1,000	256.14
1985-11-05	291	291	291	291	1,000	255.26
1985-11-02	290	290	290	290	5,000	254.39
1985-11-01	290	291	290	290	9,000	254.39
1985-10-31	293	293	290	290	9,000	254.39
1985-10-30	298	298	293	293	5,000	257.02
1985-10-29	294	298	293	293	4,000	257.02
1985-10-26	293	293	293	293	2,000	257.02
1985-10-25	298	298	298	298	10,000	261.40
1985-10-24	298	298	295	295	8,000	258.77
1985-10-23	299	299	298	298	7,000	261.40
1985-10-22	298	298	298	298	2,000	261.40
1985-10-19	298	300	298	300	8,000	263.16
1985-10-18	292	293	292	293	22,000	257.02
1985-10-16	287	287	285	285	12,000	250
1985-10-15	286	292	285	292	15,000	256.14
1985-10-11	292	292	284	284	22,000	249.12
1985-10-09	293	293	293	293	2,000	257.02
1985-10-08	285	285	284	284	5,000	249.12
1985-10-07	284	284	284	284	1,000	249.12
1985-10-05	285	285	283	283	7,000	248.25
1985-10-03	287	287	282	282	13,000	247.37
1985-10-02	287	287	287	287	1,000	251.75
1985-10-01	291	291	286	286	6,000	250.88
1985-09-30	293	293	290	290	8,000	254.39
1985-09-27	295	295	291	291	7,000	255.26
1985-09-26	291	291	290	290	23,000	254.39
1985-09-25	295	295	295	295	7,000	258.77
1985-09-24	304	304	290	290	14,000	254.39
1985-09-21	305	305	305	305	5,000	267.54
1985-09-20	306	306	305	305	8,000	267.54
1985-09-19	306	306	305	305	5,000	267.54
1985-09-18	307	307	307	307	4,000	269.30
1985-09-17	300	310	300	307	12,000	269.30
1985-09-10	291	291	291	291	1,000	255.26
1985-09-09	291	291	291	291	3,000	255.26
1985-09-07	300	300	300	300	8,000	263.16
1985-09-06	300	300	300	300	8,000	263.16
1985-09-05	299	300	299	300	12,000	263.16
1985-09-04	300	300	300	300	4,000	263.16
1985-09-03	301	301	300	300	18,000	263.16
1985-09-02	299	300	299	300	6,000	263.16
1985-08-31	303	303	303	303	4,000	265.79
1985-08-30	295	300	295	300	13,000	263.16
1985-08-29	296	296	292	292	5,000	256.14
1985-08-24	286	286	286	286	1,000	250.88
1985-08-22	286	286	285	285	13,000	250
1985-08-20	287	287	286	286	2,000	250.88
1985-08-19	286	286	286	286	1,000	250.88
1985-08-17	286	286	286	286	4,000	250.88
1985-08-16	286	286	286	286	1,000	250.88
1985-08-15	290	290	285	285	3,000	250
1985-08-14	290	290	290	290	5,000	254.39
1985-08-13	290	290	290	290	2,000	254.39
1985-08-12	290	290	290	290	2,000	254.39
1985-08-09	290	290	282	282	10,000	247.37
1985-08-08	285	290	285	290	10,000	254.39
1985-08-05	290	290	290	290	2,000	254.39
1985-08-03	290	290	290	290	6,000	254.39
1985-08-02	305	305	305	305	2,000	267.54
1985-08-01	290	290	290	290	1,000	254.39
1985-07-31	305	305	300	300	4,000	263.16
1985-07-29	307	307	305	305	3,000	267.54
1985-07-27	300	310	300	310	12,000	271.93
1985-07-26	309	309	309	309	2,000	271.05
1985-07-25	312	312	312	312	3,000	273.68
1985-07-24	300	300	300	300	4,000	263.16
1985-07-22	302	315	301	315	10,000	276.32
1985-07-19	315	320	285	285	28,000	250
1985-07-18	315	315	315	315	7,000	276.32
1985-07-17	300	315	300	310	44,000	271.93
1985-07-16	300	300	300	300	2,000	263.16
1985-07-15	300	300	295	295	5,000	258.77
1985-07-12	300	303	300	303	3,000	265.79
1985-07-11	309	309	300	300	10,000	263.16
1985-07-10	320	320	310	310	25,000	271.93
1985-07-09	305	320	305	320	38,000	280.70
1985-07-08	303	308	303	305	12,000	267.54
1985-07-06	304	305	300	305	8,000	267.54
1985-07-05	296	305	296	305	6,000	267.54
1985-07-03	300	300	300	300	13,000	263.16
1985-07-01	289	289	278	278	7,000	243.86
1985-06-29	290	298	290	293	6,000	257.02
1985-06-28	290	290	288	288	6,000	252.63
1985-06-27	290	290	290	290	14,000	254.39
1985-06-25	286	290	286	290	6,000	254.39
1985-06-22	288	288	285	285	7,000	250
1985-06-21	290	290	288	288	4,000	252.63
1985-06-20	290	290	290	290	4,000	254.39
1985-06-19	290	290	290	290	1,000	254.39
1985-06-18	294	296	290	290	8,000	254.39
1985-06-17	291	299	291	299	3,000	262.28
1985-06-15	287	287	287	287	1,000	251.75
1985-06-14	285	285	285	285	1,000	250
1985-06-12	278	280	278	280	13,000	245.61
1985-06-11	278	278	278	278	3,000	243.86
1985-06-10	277	280	277	280	11,000	245.61
1985-06-07	276	276	276	276	4,000	242.11
1985-06-06	274	274	273	274	6,000	240.35
1985-06-05	274	274	273	273	4,000	239.47
1985-06-04	275	275	272	272	5,000	238.60
1985-06-03	276	276	275	275	7,000	241.23
1985-06-01	277	277	277	277	2,000	242.98
1985-05-31	277	277	277	277	2,000	242.98
1985-05-29	277	277	276	276	7,000	242.11
1985-05-28	275	277	275	277	3,000	242.98
1985-05-27	274	274	274	274	12,000	240.35
1985-05-24	273	273	273	273	4,000	239.47
1985-05-23	286	286	270	270	9,000	236.84
1985-05-21	287	287	285	285	16,000	250
1985-05-20	285	285	285	285	1,000	250
1985-05-18	290	290	287	287	5,000	251.75
1985-05-17	289	290	289	290	5,000	254.39
1985-05-16	290	290	289	289	4,000	253.51
1985-05-15	290	290	286	290	8,000	254.39
1985-05-14	288	290	288	290	4,000	254.39
1985-05-13	290	290	286	286	5,000	250.88
1985-05-09	286	286	286	286	4,000	250.88
1985-05-08	290	290	286	286	2,000	250.88
1985-05-07	286	286	285	285	4,000	250
1985-05-04	286	290	285	290	7,000	254.39
1985-05-02	285	285	285	285	1,000	250
1985-04-30	290	290	290	290	5,000	254.39
1985-04-26	300	300	300	300	7,000	263.16
1985-04-25	280	297	280	297	10,000	260.53
1985-04-23	276	276	276	276	2,000	242.11
1985-04-22	280	280	280	280	3,000	245.61
1985-04-20	280	280	280	280	1,000	245.61
1985-04-19	280	280	280	280	16,000	245.61
1985-04-17	285	285	281	281	14,000	246.49
1985-04-16	300	300	286	286	12,000	250.88
1985-04-12	286	286	281	281	40,000	246.49
1985-04-11	286	295	286	295	4,000	258.77
1985-04-10	296	296	285	285	13,000	250
1985-04-09	290	291	288	291	10,000	255.26
1985-04-08	288	290	288	288	6,000	252.63
1985-04-06	300	300	290	290	10,000	254.39
1985-04-05	300	300	300	300	19,000	263.16
1985-04-04	301	305	300	301	13,000	264.04
1985-04-03	306	306	300	300	28,000	263.16
1985-04-02	308	309	300	300	31,000	263.16
1985-03-30	300	328	300	328	36,000	287.72
1985-03-29	319	319	319	319	10,000	279.83
1985-03-28	301	305	300	300	18,000	263.16
1985-03-27	326	326	300	300	39,000	263.16
1985-03-26	330	334	310	323	102,000	283.33
1985-03-25	325	330	323	330	145,000	289.47
1985-03-23	318	327	315	325	74,000	285.09
1985-03-22	327	327	317	317	75,000	278.07
1985-03-20	325	329	324	327	64,000	286.84
1985-03-19	312	335	312	330	225,000	289.47
1985-03-18	313	320	312	318	83,000	278.95
1985-03-16	288	300	288	298	41,000	261.40
1985-03-15	292	293	290	293	23,000	257.02
1985-03-14	281	290	280	290	30,000	254.39
1985-03-13	280	280	280	280	3,000	245.61
1985-03-12	275	276	275	276	3,000	242.11
1985-03-11	275	275	275	275	15,000	241.23
1985-03-08	281	281	281	281	6,000	246.49
1985-03-07	285	285	280	285	10,000	250
1985-03-06	296	296	285	285	35,000	250
1985-03-05	282	297	280	290	53,000	254.39
1985-03-04	280	280	278	280	46,000	245.61
1985-03-02	270	270	270	270	8,000	236.84
1985-03-01	271	271	270	270	5,000	236.84
1985-02-28	271	271	271	271	2,000	237.72
1985-02-26	279	279	270	270	30,000	236.84
1985-02-25	280	280	275	275	6,000	241.23
1985-02-20	270	273	270	270	11,000	236.84
1985-02-19	268	270	268	270	3,000	236.84
1985-02-18	267	270	266	266	11,000	233.33
1985-02-14	265	265	265	265	2,000	232.46
1985-02-13	265	265	265	265	18,000	232.46
1985-02-12	260	265	260	265	2,000	232.46
1985-02-08	269	270	262	270	3,000	236.84
1985-02-07	261	270	260	270	14,000	236.84
1985-02-05	270	270	270	270	8,000	236.84
1985-02-04	264	270	260	270	20,000	236.84
1985-02-02	260	260	260	260	11,000	228.07
1985-02-01	271	271	270	270	13,000	236.84
1985-01-31	272	272	272	272	4,000	238.60
1985-01-30	273	273	273	273	4,000	239.47
1985-01-29	273	273	273	273	6,000	239.47
1985-01-28	272	272	272	272	4,000	238.60
1985-01-26	272	273	271	271	16,000	237.72
1985-01-25	276	276	272	272	8,000	238.60
1985-01-24	275	275	272	272	4,000	238.60
1985-01-23	276	276	272	275	3,000	241.23
1985-01-22	271	271	271	271	5,000	237.72
1985-01-21	279	280	278	278	9,000	243.86
1985-01-18	275	280	275	280	6,000	245.61
1985-01-17	274	280	274	280	6,000	245.61
1985-01-16	274	274	274	274	4,000	240.35
1985-01-14	271	271	271	271	3,000	237.72
1985-01-11	271	271	271	271	3,000	237.72
1985-01-10	273	273	271	271	6,000	237.72
1985-01-09	272	272	272	272	5,000	238.60
1985-01-07	274	274	273	274	3,000	240.35
1985-01-05	277	277	277	277	1,000	242.98
1985-01-04	280	280	280	280	1,000	245.61

分割・併合履歴： [1988-11-26]1株→1.14株 [1983-11-26]1株→1.05株